イーサリアム/ビットコイン (ETH) 時系列データ・価格推移

イーサリアム/ビットコイン(ETH/BTC)時系列データ

日付	始値	高値	安値	終値
2026/05/18	0.02751	0.02775	0.02728	0.02766
2026/05/17	0.02790	0.02803	0.02728	0.02751
2026/05/16	0.02812	0.02818	0.02777	0.02790
2026/05/15	0.02815	0.02818	0.02786	0.02812
2026/05/14	0.02848	0.02850	0.02813	0.02815
2026/05/13	0.02825	0.02863	0.02825	0.02848
2026/05/12	0.02861	0.02863	0.02813	0.02826
2026/05/11	0.02883	0.02896	0.02851	0.02862
2026/05/10	0.02884	0.02908	0.02871	0.02883
2026/05/09	0.02877	0.02887	0.02867	0.02884
2026/05/08	0.02863	0.02896	0.02848	0.02877
2026/05/07	0.02886	0.02890	0.02860	0.02863
2026/05/06	0.02917	0.02948	0.02876	0.02886
2026/05/05	0.02939	0.02948	0.02904	0.02917
2026/05/04	0.02955	0.02980	0.02932	0.02939
2026/05/03	0.02944	0.02966	0.02941	0.02956
2026/05/02	0.02934	0.02959	0.02932	0.02944
2026/05/01	0.02957	0.02964	0.02929	0.02934
2026/04/30	0.02972	0.02982	0.02952	0.02957
2026/04/29	0.02998	0.03023	0.02952	0.02973
2026/04/28	0.02977	0.03019	0.02965	0.02998
2026/04/27	0.03012	0.03028	0.02958	0.02976
2026/04/26	0.02987	0.03029	0.02979	0.03013
2026/04/25	0.02989	0.02992	0.02977	0.02987
2026/04/24	0.02978	0.02995	0.02964	0.02990
2026/04/23	0.03037	0.03037	0.02964	0.02978
2026/04/22	0.03048	0.03087	0.03029	0.03037
2026/04/21	0.03051	0.03075	0.03029	0.03048
2026/04/20	0.03066	0.03086	0.03047	0.03051
2026/04/19	0.03104	0.03107	0.03046	0.03066
2026/04/18	0.03138	0.03139	0.03089	0.03104
2026/04/17	0.03124	0.03158	0.03103	0.03138
2026/04/16	0.03154	0.03157	0.03110	0.03124
2026/04/15	0.03132	0.03176	0.03123	0.03155
2026/04/14	0.03183	0.03204	0.03114	0.03132
2026/04/13	0.03097	0.03200	0.03068	0.03183
2026/04/12	0.03128	0.03131	0.03075	0.03097
2026/04/11	0.03077	0.03157	0.03067	0.03128
2026/04/10	0.03050	0.03085	0.03038	0.03077
2026/04/09	0.03080	0.03087	0.03048	0.03050
2026/04/08	0.03114	0.03146	0.03074	0.03080
2026/04/07	0.03060	0.03131	0.03038	0.03114
2026/04/06	0.03056	0.03108	0.03049	0.03060
2026/04/05	0.03068	0.03073	0.03032	0.03056
2026/04/04	0.03067	0.03085	0.03049	0.03068
2026/04/03	0.03073	0.03094	0.03061	0.03067
2026/04/02	0.03142	0.03150	0.03060	0.03073
2026/04/01	0.03083	0.03161	0.03080	0.03142
2026/03/31	0.03033	0.03112	0.03028	0.03083
2026/03/30	0.03006	0.03070	0.03005	0.03033
2026/03/29	0.03005	0.03013	0.02982	0.03006
2026/03/28	0.03001	0.03048	0.02998	0.03005
2026/03/27	0.02993	0.03024	0.02980	0.03001
2026/03/26	0.03040	0.03042	0.02974	0.02993
2026/03/25	0.03056	0.03067	0.03039	0.03040
2026/03/24	0.03035	0.03068	0.03022	0.03056
2026/03/23	0.03026	0.03082	0.02984	0.03035
2026/03/22	0.03024	0.03060	0.03003	0.03026
2026/03/21	0.03043	0.03064	0.03018	0.03025
2026/03/20	0.03057	0.03062	0.03022	0.03043
2026/03/19	0.03092	0.03120	0.03035	0.03057
2026/03/18	0.03135	0.03149	0.03048	0.03092
2026/03/17	0.03140	0.03166	0.03103	0.03135
2026/03/16	0.02991	0.03186	0.02988	0.03141
2026/03/15	0.02944	0.03014	0.02923	0.02991
2026/03/14	0.02949	0.02957	0.02927	0.02944
2026/03/13	0.02940	0.02999	0.02922	0.02949
2026/03/12	0.02923	0.02966	0.02912	0.02940
2026/03/11	0.02911	0.02942	0.02888	0.02923
2026/03/10	0.02913	0.02929	0.02897	0.02911
2026/03/09	0.02935	0.02968	0.02908	0.02913
2026/03/08	0.02928	0.02938	0.02880	0.02935
2026/03/07	0.02904	0.02928	0.02896	0.02928
2026/03/06	0.02924	0.02940	0.02877	0.02904
2026/03/05	0.02926	0.02942	0.02904	0.02924
2026/03/04	0.02902	0.02970	0.02879	0.02927
2026/03/03	0.02945	0.02950	0.02887	0.02902
2026/03/02	0.02949	0.02978	0.02925	0.02945
2026/03/01	0.02933	0.03016	0.02926	0.02949
2026/02/28	0.02929	0.02946	0.02906	0.02933
2026/02/27	0.03004	0.03033	0.02905	0.02929
2026/02/26	0.03026	0.03044	0.02966	0.03004
2026/02/25	0.02891	0.03066	0.02882	0.03026
2026/02/24	0.02871	0.02902	0.02854	0.02891
2026/02/23	0.02894	0.02913	0.02856	0.02871
2026/02/22	0.02902	0.02907	0.02876	0.02894
2026/02/21	0.02894	0.02911	0.02890	0.02902
2026/02/20	0.02909	0.02916	0.02876	0.02894
2026/02/19	0.02942	0.02957	0.02887	0.02909
2026/02/18	0.02950	0.02976	0.02921	0.02942
2026/02/17	0.02901	0.02959	0.02891	0.02950
2026/02/16	0.02857	0.02921	0.02856	0.02901
2026/02/15	0.02989	0.02992	0.02827	0.02857
2026/02/14	0.02975	0.02993	0.02963	0.02989
2026/02/13	0.02939	0.02993	0.02913	0.02975
2026/02/12	0.02894	0.02945	0.02877	0.02939
2026/02/11	0.02937	0.02949	0.02879	0.02895
2026/02/10	0.03001	0.03013	0.02898	0.02937
2026/02/09	0.02971	0.03029	0.02925	0.03001
2026/02/08	0.03012	0.03025	0.02950	0.02971
2026/02/07	0.02923	0.03032	0.02911	0.03012
2026/02/06	0.02903	0.02979	0.02877	0.02923
2026/02/05	0.02935	0.02987	0.02885	0.02903
2026/02/04	0.02948	0.02994	0.02855	0.02935
2026/02/03	0.02980	0.03059	0.02870	0.02948
2026/02/02	0.02949	0.03022	0.02876	0.02980
2026/02/01	0.03113	0.03121	0.02925	0.02949
2026/01/31	0.03212	0.03222	0.02966	0.03114
2026/01/30	0.03333	0.03353	0.03187	0.03212
2026/01/29	0.03371	0.03382	0.03285	0.03333
2026/01/28	0.03391	0.03393	0.03340	0.03371
2026/01/27	0.03316	0.03394	0.03302	0.03391
2026/01/26	0.03250	0.03335	0.03244	0.03316
2026/01/25	0.03309	0.03325	0.03230	0.03251
2026/01/24	0.03299	0.03317	0.03295	0.03309
2026/01/23	0.03296	0.03314	0.03262	0.03299
2026/01/22	0.03332	0.03364	0.03276	0.03296
2026/01/21	0.03324	0.03394	0.03275	0.03333
2026/01/20	0.03442	0.03462	0.03292	0.03324
2026/01/19	0.03504	0.03507	0.03432	0.03442
2026/01/18	0.03479	0.03529	0.03473	0.03505
2026/01/17	0.03449	0.03488	0.03445	0.03479
2026/01/16	0.03472	0.03473	0.03443	0.03449
2026/01/15	0.03460	0.03489	0.03413	0.03472
2026/01/14	0.03484	0.03514	0.03441	0.03460
2026/01/13	0.03390	0.03502	0.03388	0.03484
2026/01/12	0.03432	0.03439	0.03384	0.03390
2026/01/11	0.03409	0.03448	0.03408	0.03432
2026/01/10	0.03406	0.03418	0.03401	0.03409
2026/01/09	0.03410	0.03436	0.03393	0.03406
2026/01/08	0.03468	0.03481	0.03409	0.03410
2026/01/07	0.03516	0.03524	0.03443	0.03468
2026/01/06	0.03436	0.03524	0.03423	0.03516
2026/01/05	0.03435	0.03450	0.03382	0.03436
2026/01/04	0.03450	0.03461	0.03424	0.03435
2026/01/03	0.03473	0.03476	0.03438	0.03450
2026/01/02	0.03381	0.03480	0.03379	0.03473
2026/01/01	0.03390	0.03401	0.03376	0.03381
2025/12/31	0.03359	0.03404	0.03353	0.03390
2025/12/30	0.03367	0.03413	0.03346	0.03360
2025/12/29	0.03356	0.03387	0.03336	0.03368
2025/12/28	0.03355	0.03363	0.03341	0.03356
2025/12/27	0.03351	0.03366	0.03335	0.03356
2025/12/26	0.03327	0.03364	0.03325	0.03351
2025/12/25	0.03362	0.03364	0.03324	0.03328
2025/12/24	0.03388	0.03392	0.03339	0.03362
2025/12/23	0.03396	0.03414	0.03336	0.03388
2025/12/22	0.03386	0.03419	0.03368	0.03396
2025/12/21	0.03369	0.03394	0.03357	0.03387
2025/12/20	0.03380	0.03390	0.03368	0.03369
2025/12/19	0.03307	0.03409	0.03299	0.03380
2025/12/18	0.03285	0.03359	0.03263	0.03307
2025/12/17	0.03372	0.03391	0.03270	0.03285
2025/12/16	0.03430	0.03446	0.03345	0.03372
2025/12/15	0.03473	0.03530	0.03398	0.03430
2025/12/14	0.03451	0.03492	0.03436	0.03473
2025/12/13	0.03417	0.03461	0.03413	0.03451
2025/12/12	0.03499	0.03523	0.03391	0.03417
2025/12/11	0.03612	0.03614	0.03486	0.03499
2025/12/10	0.03580	0.03686	0.03572	0.03612
2025/12/09	0.03447	0.03599	0.03439	0.03580
2025/12/08	0.03385	0.03467	0.03380	0.03447
2025/12/07	0.03404	0.03440	0.03309	0.03385
2025/12/06	0.03382	0.03410	0.03375	0.03405
2025/12/05	0.03402	0.03452	0.03361	0.03382
2025/12/04	0.03412	0.03460	0.03371	0.03402
2025/12/03	0.03282	0.03416	0.03260	0.03412
2025/12/02	0.03243	0.03323	0.03218	0.03282
2025/12/01	0.03310	0.03326	0.03217	0.03243
2025/11/30	0.03292	0.03326	0.03288	0.03310
2025/11/29	0.03334	0.03349	0.03281	0.03292
2025/11/28	0.03300	0.03356	0.03292	0.03335
2025/11/27	0.03344	0.03363	0.03286	0.03300
2025/11/26	0.03388	0.03388	0.03330	0.03344
2025/11/25	0.03344	0.03397	0.03299	0.03388
2025/11/24	0.03227	0.03360	0.03209	0.03344
2025/11/23	0.03268	0.03285	0.03217	0.03227
2025/11/22	0.03249	0.03283	0.03235	0.03269
2025/11/21	0.03271	0.03303	0.03214	0.03249
2025/11/20	0.03304	0.03311	0.03233	0.03271

おすすめ仮想通貨取引所

Coincheck

27種類の暗号資産が約500円から購入可能

東証1部上場のマネックスグループの取引所 23仮想通貨へ約500円から投資可能！人気のアプリはダウンロード累計326万
DMM Bitcoin

アルトコインのレバレッジ取引が魅力！

FXサービスで培った使いやすく見やすいスマホアプリが特徴。チャート4分割やスピード注文で快適な取引を実現！
GMOコイン

アルトコインを空売りできる取引所

ビットコインFXのスプレッドが国内最狭水準で提供！いつでも買いたい時に買いたい値段で取引が可能